Hot Features
프리미엄
Navi Credito Imobiliario Fii (NCRI11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -5.49568965517 | 9.28 | 9.28 | 8.25 | 392 | 8.62272148 | FU |
| 4 | -0.13 | -1.4606741573 | 8.9 | 9.59 | 8.25 | 831 | 8.90019779 | FU |
| 12 | -0.12 | -1.34983127109 | 8.89 | 9.98 | 8.25 | 471 | 9.00731811 | FU |
| 26 | 0.24 | 2.81359906213 | 8.53 | 9.98 | 8.21 | 330 | 8.87189433 | FU |
| 52 | 0.15 | 1.74013921114 | 8.62 | 9.98 | 8.21 | 320 | 8.91024417 | FU |
| 156 | -1.23 | -12.3 | 10 | 10 | 8 | 640 | 8.95352558 | FU |
| 260 | -1.23 | -12.3 | 10 | 10 | 8 | 640 | 8.95352558 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 8.77 | 0.37 | 4.40 | 8.49 | 8.77 | 8.25 | 301 |
| 1732224600 | 8.4 | -0.3 | -3.45 | 8.7899999 | 8.91 | 8.4 | 788 |
| 1732051800 | 8.7 | -0.28 | -3.12 | 8.98 | 8.98 | 8.7 | 144 |
| 1731965340 | 8.98 | -0.29 | -3.13 | 9.28 | 9.28 | 8.36 | 336 |
| 1731619800 | 9.27 | -0.01 | -0.11 | 9.28 | 9.28 | 9.01 | 142 |
| 1731533400 | 9.28 | 0.44 | 4.98 | 9.06 | 9.2899999 | 8.61 | 71 |
| 1731446940 | 8.84 | -0.13 | -1.45 | 8.7899999 | 9.59 | 8.77 | 70 |
| 1731360540 | 8.97 | 0.01 | 0.11 | 9.05 | 9.59 | 8.97 | 107 |
| 1731101400 | 8.96 | -0.04 | -0.44 | 8.82 | 8.96 | 8.82 | 5 |
| 1731014940 | 9 | -0.06 | -0.66 | 9.01 | 9.01 | 9 | 3311 |
| 1730928600 | 9.06 | 0.01 | 0.11 | 9.0399999 | 9.25 | 9.0399999 | 62 |
| 1730842200 | 9.05 | 0.08 | 0.89 | 8.99 | 9.05 | 8.99 | 99 |
| 1730755800 | 8.97 | 0.18 | 2.05 | 8.88 | 8.97 | 8.6199999 | 7408 |
| 1730496600 | 8.7899999 | 0.2 | 2.33 | 8.55 | 8.81 | 8.55 | 485 |
| 1730410200 | 8.59 | -0.08 | -0.92 | 8.67 | 9.05 | 8.59 | 767 |
| 1730323800 | 8.67 | 0.06 | 0.70 | 8.6 | 9.09 | 8.6 | 188 |
| 1730237340 | 8.61 | -0.28 | -3.15 | 8.93 | 8.95 | 8.6 | 637 |
| 1730151000 | 8.89 | -0.04 | -0.45 | 8.9 | 8.93 | 8.81 | 44 |
| 1729891800 | 8.93 | 0 | 0.00 | 8.95 | 8.95 | 8.93 | 7 |
| 1729805400 | 8.93 | -0.04 | -0.45 | 9 | 9.09 | 8.93 | 46 |
| 1729719000 | 8.97 | -0.23 | -2.50 | 9.2 | 9.2 | 8.97 | 44 |
| 1729632600 | 9.2 | -0.02 | -0.22 | 9.2 | 9.2 | 9.2 | 6 |
| 1729546140 | 9.22 | 0.36 | 4.06 | 8.8699999 | 9.25 | 8.86 | 75 |
| 1729287000 | 8.86 | -0.23 | -2.53 | 8.9 | 9.1 | 8.81 | 126 |
| 1729200540 | 9.09 | 0.09 | 1.00 | 9.1 | 9.1 | 9.08 | 10 |
| 1729114140 | 9 | -0.14 | -1.53 | 9.1 | 9.1 | 9 | 4735 |
| 1729027740 | 9.14 | -0.06 | -0.65 | 9.01 | 9.19 | 9.01 | 12 |
| 1728941340 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.1 | 29 |
| 1728682200 | 9.2 | 0.1 | 1.10 | 9.2 | 9.2 | 9.01 | 116 |
| 1728595740 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 21 |
| 1728509400 | 9.1 | -0.1 | -1.09 | 9.01 | 9.19 | 9.01 | 43 |
| 1728422940 | 9.2 | -0.01 | -0.11 | 9.24 | 9.24 | 9 | 41 |
| 1728336600 | 9.21 | -0.01 | -0.11 | 9.32 | 9.32 | 9.02 | 43 |
| 1728077400 | 9.22 | 0.2 | 2.22 | 9.2 | 9.23 | 9.03 | 56 |
| 1727991000 | 9.02 | -0.59 | -6.14 | 9.61 | 9.61 | 9.02 | 189 |
| 1727904540 | 9.61 | 0.32 | 3.44 | 9.2899999 | 9.6199999 | 9.2899999 | 164 |
| 1727818200 | 9.2899999 | -0.31 | -3.23 | 9.59 | 9.78 | 9.1 | 772 |
| 1727731800 | 9.6 | 0.07 | 0.73 | 9.63 | 9.65 | 9.1 | 70 |
| 1727472600 | 9.53 | -0.41 | -4.12 | 9.74 | 9.74 | 9.42 | 240 |
| 1727386140 | 9.94 | 0.44 | 4.63 | 9.78 | 9.98 | 9.42 | 807 |
| 1727299740 | 9.5 | 0.07 | 0.74 | 9.43 | 9.86 | 9.1 | 510 |
| 1727213400 | 9.43 | 0.29 | 3.17 | 9.1 | 9.89 | 9.1 | 541 |
| 1727127000 | 9.14 | -0.01 | -0.11 | 8.96 | 9.14 | 8.96 | 72 |
| 1726867800 | 9.15 | 0.25 | 2.81 | 8.9 | 9.15 | 8.9 | 261 |
| 1726781400 | 8.9 | -0.1 | -1.11 | 9 | 9.15 | 8.9 | 116 |
| 1726695000 | 9 | 0.1 | 1.12 | 8.9 | 9 | 8.88 | 57 |
| 1726608600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.8 | 68 |
| 1726522200 | 8.9 | 0.01 | 0.11 | 8.9 | 8.9 | 8.76 | 143 |
| 1726263000 | 8.89 | 0.23 | 2.66 | 9.06 | 9.06 | 8.6 | 534 |
| 1726176540 | 8.66 | -0.2 | -2.26 | 8.84 | 8.84 | 8.66 | 31 |
| 1726090140 | 8.86 | -0.32 | -3.49 | 9.19 | 9.19 | 8.84 | 271 |
| 1726003740 | 9.18 | 0.42 | 4.79 | 8.99 | 9.19 | 8.99 | 714 |
| 1725917400 | 8.76 | 0 | 0.00 | 8.78 | 8.78 | 8.7 | 74 |
| 1725658200 | 8.76 | -0.19 | -2.12 | 8.75 | 8.76 | 8.65 | 251 |
| 1725571800 | 8.95 | 0 | 0.00 | 8.94 | 8.95 | 8.94 | 310 |
| 1725485400 | 8.95 | 0.05 | 0.56 | 8.9 | 8.95 | 8.81 | 378 |
| 1725399000 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.8 | 240 |
| 1725312600 | 8.9 | 0.01 | 0.11 | 8.89 | 8.9 | 8.76 | 136 |
| 1725053400 | 8.89 | 0.19 | 2.18 | 8.7899999 | 8.89 | 8.7899999 | 47 |
| 1724967000 | 8.7 | -0.08 | -0.91 | 8.8 | 8.89 | 8.7 | 179 |
| 1724880600 | 8.78 | 0.14 | 1.62 | 8.8 | 8.8 | 8.64 | 69 |
| 1724794140 | 8.64 | -0.02 | -0.23 | 8.5 | 8.65 | 8.5 | 104 |
| 1724707740 | 8.66 | -0.12 | -1.37 | 8.78 | 8.78 | 8.49 | 186 |
